SIM Acquisition Corp. I (SIMAW)
NASDAQ: SIMAW · Real-Time Price · USD · Warrants
0.2000
+0.0401 (25.08%)
Sep 28, 2026, 2:56 PM EDT - Market open
SIM Acquisition I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.06% | 428 |
| Sep 22, 2026 | 0.16 | 0.18 | 0.15 | 0.16 | 0.16 | 6.52% | 73,269 |
| Sep 21, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.13% | 34,235 |
| Sep 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,630 |
| Sep 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.09% | 24,592 |
| Sep 15, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | 3.33% | 2,300 |
| Sep 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.70% | 800 |
| Aug 31, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.22% | 200 |
| Aug 19, 2026 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 10.79% | 32,068 |
| Aug 17, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -19.85% | 1,401 |
| Aug 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.81% | 1,405 |
| Aug 7, 2026 | 0.20 | 0.25 | 0.20 | 0.21 | 0.21 | -10.37% | 640 |
| Aug 4, 2026 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | -14.55% | 15,718 |
| Jul 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 19.26% | 832 |
| Jul 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -16.55% | 123 |
| Jul 21, 2026 | 0.31 | 0.31 | 0.25 | 0.28 | 0.28 | 10.24% | 3,725 |
| Jul 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.27% | 110 |
| Jul 6, 2026 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | 2.32% | 25,615 |
| Jul 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 24,907 |
| Jul 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | 25,000 |
| Jun 25, 2026 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | 0.76% | 21,554 |
| Jun 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.71% | 3,568 |
| Jun 18, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | 9.73% | 1,928 |
| Jun 15, 2026 | 0.23 | 0.29 | 0.23 | 0.26 | 0.26 | -0.17% | 26,466 |
| Jun 12, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.65% | 3,117 |
| Jun 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 138 |
| Jun 10, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 81,369 |
| Jun 9, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -11.11% | 8,413 |
| Jun 8, 2026 | 0.25 | 0.30 | 0.25 | 0.27 | 0.27 | 57.80% | 774,085 |
| Jun 3, 2026 | 0.18 | 0.23 | 0.17 | 0.17 | 0.17 | 0.59% | 108,832 |
| Jun 2, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 6.18% | 66,100 |
| Jun 1, 2026 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -10.75% | 663 |
| May 29, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -18.41% | 50,289 |
| May 28, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 10.00% | 64,655 |
| May 27, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 42.55% | 116,441 |
| May 26, 2026 | 0.18 | 0.22 | 0.14 | 0.14 | 0.14 | 0.07% | 1,765 |
| May 22, 2026 | 0.20 | 0.20 | 0.14 | 0.14 | 0.14 | -1.23% | 1,596 |
| May 19, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -6.98% | 6,394 |
| May 14, 2026 | 0.15 | 0.17 | 0.14 | 0.15 | 0.15 | 1.60% | 2,610 |
| May 13, 2026 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | 7.13% | 965 |
| May 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.23% | 209 |
| May 11, 2026 | 0.21 | 0.23 | 0.15 | 0.15 | 0.15 | -0.48% | 12,762 |
| May 8, 2026 | 0.20 | 0.23 | 0.15 | 0.15 | 0.15 | -33.14% | 50,140 |
| May 5, 2026 | 0.20 | 0.24 | 0.20 | 0.22 | 0.22 | 15.79% | 22,489 |
| May 1, 2026 | 0.14 | 0.19 | 0.13 | 0.19 | 0.19 | 31.94% | 8,634 |
| Apr 30, 2026 | 0.14 | 0.17 | 0.14 | 0.14 | 0.14 | -15.29% | 1,201 |
| Apr 29, 2026 | 0.22 | 0.22 | 0.15 | 0.17 | 0.17 | -19.05% | 13,839 |
| Apr 28, 2026 | 0.29 | 0.29 | 0.21 | 0.21 | 0.21 | -9.13% | 122,859 |
| Apr 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.52% | 614 |
| Apr 21, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -5.43% | 955 |